Skip to main content
National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.760
-0.140 (-4.83%)
Last updated: Mar 4, 2026, 10:00 AM GST

ADX:NBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.762.852.762.832.830.71%68,509
Mar 5, 20262.762.812.762.812.811.81%1,831,914
Mar 4, 20262.902.902.762.762.76-4.83%526,118
Feb 27, 20262.852.902.852.902.901.75%15,325,140
Feb 26, 20262.852.852.802.852.85-26,642
Feb 25, 20262.852.852.852.852.85--
Feb 24, 20262.822.852.802.852.851.06%345,582
Feb 23, 20262.852.852.802.822.821.08%35,074
Feb 20, 20262.832.832.792.792.79-2.11%3,691
Feb 19, 20262.842.852.782.852.850.35%388,730
Feb 18, 20262.802.842.762.842.84-0.35%300,450
Feb 17, 20262.892.892.802.852.85-1.38%866,590
Feb 16, 20262.892.892.892.892.89-7,632
Feb 13, 20262.892.892.892.892.89-62,400
Feb 12, 20262.892.892.892.892.89-1,089
Feb 11, 20262.882.892.882.892.890.35%1,213,500
Feb 10, 20262.882.882.882.882.881.41%133,760
Feb 9, 20262.882.882.842.842.84-1.05%608,229
Feb 6, 20262.892.892.822.872.87-0.69%1,013,059
Feb 5, 20262.802.902.802.892.893.21%3,260,265
Feb 4, 20262.802.802.802.802.800.72%8,080
Feb 3, 20262.802.812.762.782.78-0.71%338,398
Feb 2, 20262.802.802.802.802.80-183
Jan 30, 20262.802.812.752.802.80-0.71%272,178
Jan 29, 20262.792.822.782.822.82-126,691
Jan 28, 20262.772.822.772.822.820.36%230,501
Jan 27, 20262.802.812.802.812.811.44%456,509
Jan 26, 20262.802.802.772.772.77-1.07%2,580
Jan 23, 20262.842.852.802.802.80-481,096
Jan 22, 20262.862.862.802.802.80-1.75%259,328
Jan 21, 20262.862.862.802.852.851.42%63,160
Jan 20, 20262.832.832.812.812.81-1.40%288,800
Jan 19, 20262.903.002.852.852.85-1.72%412,312
Jan 16, 20262.902.902.902.902.90-350
Jan 15, 20262.902.902.902.902.90-2,000
Jan 14, 20262.912.912.902.902.90-3.33%28,029
Jan 13, 20263.003.003.003.003.00-10
Jan 12, 20263.003.003.003.003.00-100,047
Jan 9, 20262.863.002.853.003.003.81%53,631
Jan 8, 20262.902.902.892.892.89-1.03%13,251
Jan 7, 20262.922.922.922.922.92-1,713
Jan 6, 20262.992.992.922.922.92-5,014
Jan 5, 20263.073.072.922.922.92-2.34%14,230
Jan 2, 20262.992.992.992.992.99-164
Dec 31, 20252.992.992.922.992.99-324
Dec 30, 20252.812.992.812.992.992.40%323
Dec 29, 20253.003.002.922.922.92-2.67%9,676
Dec 26, 20253.003.003.003.003.00-3,531
Dec 25, 20253.003.003.003.003.000.67%416
Dec 24, 20252.992.992.982.982.98-0.33%19,832
Dec 23, 20252.952.992.952.992.993.10%748
Dec 22, 20252.952.952.902.902.904.32%2,250
Dec 19, 20252.792.792.782.782.78-7.33%5,400
Dec 18, 20252.773.002.773.003.001.01%2,642
Dec 17, 20252.952.972.952.972.974.21%2,593
Dec 16, 20252.852.852.852.852.85-4.04%168
Dec 15, 20252.992.992.972.972.972.41%1,331
Dec 12, 20252.802.902.802.902.903.57%114,883
Dec 11, 20252.802.802.802.802.80-4,722
Dec 10, 20252.802.802.802.802.80--
Dec 9, 20252.812.812.732.802.80-1.75%214,170
Dec 8, 20252.852.852.852.852.85-10
Dec 5, 20252.852.852.852.852.85-0.70%2,000
Dec 4, 20252.892.892.752.872.87-0.69%5,840
Dec 3, 20252.802.892.752.892.895.47%9,408
Nov 28, 20252.992.992.742.742.74-1.08%17,011
Nov 27, 20252.892.902.772.772.77-4.15%2,516
Nov 26, 20252.892.892.892.892.89--
Nov 25, 20252.892.892.892.892.89--
Nov 24, 20252.892.892.892.892.89--
Nov 21, 20252.852.892.812.892.89-10,648
Nov 20, 20252.802.902.702.892.89-0.34%412,925
Nov 19, 20252.902.902.902.902.90--
Nov 18, 20252.902.902.902.902.90--
Nov 17, 20252.902.902.902.902.90-3,800
Nov 14, 20252.902.902.902.902.90--
Nov 13, 20252.832.902.832.902.900.35%17,750
Nov 12, 20252.892.892.892.892.89-0.34%2,030
Nov 11, 20252.902.902.902.902.90-172
Nov 10, 20252.902.902.902.902.90-3.33%11,375
Nov 7, 20252.903.002.863.003.004.17%176,818
Nov 6, 20252.882.882.882.882.88-0.69%69,410
Nov 5, 20252.902.902.902.902.900.69%12
Nov 4, 20252.882.882.882.882.880.35%34,534
Nov 3, 20252.882.882.872.872.872.50%78
Oct 31, 20252.853.142.802.802.80-1.75%54,390
Oct 30, 20252.852.852.852.852.85--
Oct 29, 20252.802.852.802.852.85-150,200
Oct 28, 20252.963.302.722.852.85-3.39%759,923
Oct 27, 20252.942.952.942.952.950.34%127,590
Oct 24, 20252.942.942.942.942.941.38%510
Oct 23, 20252.902.902.902.902.90-1.36%463
Oct 22, 20252.942.942.942.942.941.38%494
Oct 21, 20252.892.902.702.902.907.41%254,048
Oct 20, 20252.752.752.602.702.70-1.82%299,491
Oct 17, 20252.752.752.752.752.75-1,274
Oct 16, 20252.752.752.752.752.75--
Oct 15, 20252.752.752.752.752.75--
Oct 14, 20252.852.852.732.752.75-5.17%4,892
Oct 13, 20252.792.902.792.902.90-1,720